United Faith Auto-Engineering Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.180	37.450	35.800	37.220	37.220	2,969,300
2025-07-24	36.030	36.540	36.030	36.180	36.180	1,221,700
2025-07-23	36.580	36.580	35.900	36.060	36.060	1,632,200
2025-07-22	37.160	37.370	36.500	36.640	36.540	2,612,000
2025-07-21	36.000	37.730	35.950	37.180	37.079	3,718,650
2025-07-18	36.220	36.290	35.600	36.140	36.041	1,492,500
2025-07-17	35.620	36.320	35.410	36.150	36.051	1,567,100
2025-07-16	35.500	36.100	35.310	35.850	35.752	1,675,300
2025-07-15	35.630	36.360	35.150	35.500	35.403	1,664,100
2025-07-14	35.330	36.100	35.170	35.930	35.832	1,879,100
2025-07-11	34.780	35.560	34.400	35.450	35.353	1,774,700
2025-07-10	35.370	35.370	34.420	34.780	34.685	1,649,000
2025-07-09	35.860	36.100	35.040	35.290	35.194	2,040,416
2025-07-08	35.800	35.830	35.350	35.610	35.513	1,800,780
2025-07-07	35.210	35.590	34.810	35.420	35.323	1,597,600
2025-07-04	36.080	36.290	35.120	35.300	35.204	1,622,200
2025-07-03	35.440	36.060	35.250	35.900	35.802	1,729,080
2025-07-02	36.350	36.550	35.360	35.600	35.503	2,108,934
2025-07-01	36.660	37.300	36.170	36.480	36.380	3,198,200
2025-06-30	35.790	36.640	35.540	36.300	36.201	2,866,700
2025-06-27	36.110	36.690	35.500	35.570	35.473	2,431,100
2025-06-26	36.450	37.950	36.000	36.200	36.101	3,920,401
2025-06-25	36.880	36.880	35.970	36.450	36.351	2,176,156
2025-06-24	35.630	36.990	35.630	36.420	36.321	2,651,645
2025-06-23	35.290	35.990	34.920	35.600	35.503	2,835,600
2025-06-20	35.990	36.470	35.660	35.790	35.692	2,271,200
2025-06-19	37.620	37.850	35.900	36.180	36.081	2,562,500
2025-06-18	37.810	37.910	37.150	37.480	37.378	1,933,900
2025-06-17	38.700	39.200	37.790	37.870	37.767	2,272,389
2025-06-16	38.100	39.150	37.760	38.600	38.495	2,751,600
2025-06-13	39.150	39.420	37.920	38.100	37.996	4,808,423
2025-06-12	39.110	40.460	38.600	39.660	39.552	4,706,900
2025-06-11	38.360	39.940	37.880	39.340	39.233	5,711,484
2025-06-10	39.460	39.870	37.940	38.610	38.505	5,773,300
2025-06-09	39.780	40.110	38.850	39.460	39.352	7,429,038
2025-06-06	40.500	42.680	39.270	39.810	39.701	12,005,538
2025-06-05	39.310	40.180	38.600	39.190	39.083	5,688,299
2025-06-04	40.310	41.570	38.820	39.190	39.083	9,222,500
2025-06-03	41.200	41.860	39.650	40.430	40.320	7,165,389
2025-05-30	42.380	42.510	39.220	41.210	41.098	12,593,485
2025-05-29	38.020	44.580	37.750	42.940	42.823	15,240,063
2025-05-28	40.110	40.400	37.150	37.150	37.049	10,690,589
2025-05-27	40.000	40.930	38.860	40.040	39.931	12,929,843
2025-05-26	35.000	40.930	35.000	40.260	40.150	19,724,117
2025-05-23	35.630	35.890	34.620	34.660	34.565	14,725,845
2025-05-22	45.800	45.880	37.320	37.320	37.218	21,718,203
2025-05-21	45.380	45.380	44.330	45.380	45.256	7,745,853
2025-05-20	37.820	37.820	37.820	37.820	37.717	1,271,200
2025-05-19	31.520	31.520	31.520	31.520	31.434	0
2025-05-16	31.520	31.520	31.520	31.520	31.434	0
2025-05-15	31.520	31.520	31.520	31.520	31.434	0
2025-05-14	31.520	31.520	31.520	31.520	31.434	0
2025-05-13	31.520	31.520	31.520	31.520	31.434	0
2025-05-12	31.520	31.520	31.520	31.520	31.434	0
2025-05-09	31.520	31.520	31.520	31.520	31.434	0
2025-05-08	31.520	31.520	31.520	31.520	31.434	0
2025-05-07	31.520	31.520	31.520	31.520	31.434	0
2025-05-06	31.520	31.520	31.520	31.520	31.434	0
2025-04-30	29.200	31.810	29.200	31.520	31.434	9,583,123
2025-04-29	26.050	31.480	26.050	29.870	29.789	12,243,747

← NewerPage 6 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-23	0.1000 CNY
2024-06-13	0.1200 CNY
2023-06-01	0.1800 CNY
2022-09-28	0.3628 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.